Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 161.65
+5.85 (3.75%)
At close: Mar 20, 2026
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 157.75 | 157.75 | 153.80 | 155.80 | 155.80 | -1.93% | 2,155,834 |
| Mar 18, 2026 | 162.44 | 162.44 | 158.08 | 158.86 | 158.86 | -0.85% | 1,565,481 |
| Mar 17, 2026 | 167.47 | 168.80 | 159.21 | 160.22 | 160.22 | -3.95% | 2,199,285 |
| Mar 16, 2026 | 164.00 | 169.37 | 160.00 | 166.81 | 166.81 | 1.71% | 2,249,148 |
| Mar 13, 2026 | 172.14 | 172.14 | 163.02 | 164.00 | 164.00 | -5.64% | 2,845,548 |
| Mar 12, 2026 | 174.80 | 181.80 | 172.00 | 173.81 | 173.81 | -0.75% | 2,269,453 |
| Mar 11, 2026 | 177.00 | 180.60 | 174.00 | 175.12 | 175.12 | -1.18% | 2,246,375 |
| Mar 10, 2026 | 175.10 | 180.50 | 172.71 | 177.22 | 177.22 | 3.46% | 3,943,754 |
| Mar 9, 2026 | 160.18 | 171.59 | 159.65 | 171.30 | 171.30 | 4.24% | 4,222,888 |
| Mar 6, 2026 | 154.37 | 164.50 | 152.99 | 164.33 | 164.33 | 7.41% | 3,927,439 |
| Mar 5, 2026 | 159.21 | 162.00 | 152.60 | 152.99 | 152.99 | -2.47% | 2,970,456 |
| Mar 4, 2026 | 155.00 | 159.26 | 154.45 | 156.87 | 156.87 | 0.80% | 3,212,828 |
| Mar 3, 2026 | 170.40 | 171.03 | 155.00 | 155.62 | 155.62 | -8.19% | 4,735,735 |
| Mar 2, 2026 | 166.89 | 177.00 | 166.89 | 169.50 | 169.50 | -0.29% | 4,682,392 |
| Feb 27, 2026 | 174.00 | 174.00 | 168.30 | 170.00 | 170.00 | -2.86% | 3,430,941 |
| Feb 26, 2026 | 171.40 | 177.77 | 171.00 | 175.01 | 175.01 | 2.26% | 3,597,985 |
| Feb 25, 2026 | 174.40 | 175.76 | 170.19 | 171.15 | 171.15 | -1.43% | 2,806,439 |
| Feb 24, 2026 | 179.06 | 179.26 | 171.68 | 173.63 | 173.63 | -3.14% | 2,419,036 |
| Feb 13, 2026 | 181.99 | 182.89 | 178.11 | 179.25 | 179.25 | -2.05% | 2,101,785 |
| Feb 12, 2026 | 179.52 | 184.50 | 174.73 | 183.00 | 183.00 | 3.98% | 4,239,593 |
| Feb 11, 2026 | 175.00 | 180.50 | 171.68 | 176.00 | 176.00 | 0.15% | 2,842,041 |
| Feb 10, 2026 | 179.10 | 180.80 | 174.52 | 175.73 | 175.73 | -1.55% | 1,652,771 |
| Feb 9, 2026 | 177.17 | 179.79 | 171.72 | 178.50 | 178.50 | 2.49% | 2,271,443 |
| Feb 6, 2026 | 177.70 | 179.78 | 174.11 | 174.17 | 174.17 | -3.78% | 2,254,444 |
| Feb 5, 2026 | 168.91 | 181.88 | 166.60 | 181.01 | 181.01 | 6.28% | 4,117,180 |
| Feb 4, 2026 | 177.00 | 177.00 | 168.00 | 170.32 | 170.32 | -3.41% | 2,451,460 |
| Feb 3, 2026 | 174.66 | 178.99 | 172.51 | 176.33 | 176.33 | 3.13% | 3,495,211 |
| Feb 2, 2026 | 183.00 | 183.90 | 170.05 | 170.98 | 170.98 | -8.03% | 4,769,732 |
| Jan 30, 2026 | 183.05 | 188.57 | 176.07 | 185.90 | 185.90 | -0.57% | 4,649,795 |
| Jan 29, 2026 | 194.44 | 201.00 | 185.28 | 186.97 | 186.97 | -4.64% | 4,182,795 |
| Jan 28, 2026 | 194.20 | 204.60 | 193.64 | 196.06 | 196.06 | 4.87% | 7,179,788 |
| Jan 27, 2026 | 179.00 | 189.50 | 174.50 | 186.96 | 186.96 | 4.27% | 4,080,923 |
| Jan 26, 2026 | 189.00 | 193.86 | 178.50 | 179.30 | 179.30 | -5.81% | 3,504,365 |
| Jan 23, 2026 | 185.07 | 190.99 | 183.06 | 190.37 | 190.37 | 2.45% | 3,095,040 |
| Jan 22, 2026 | 188.80 | 191.40 | 184.01 | 185.82 | 185.82 | 0.32% | 4,293,816 |
| Jan 21, 2026 | 171.00 | 185.79 | 171.00 | 185.22 | 185.22 | 6.17% | 5,195,615 |
| Jan 20, 2026 | 171.81 | 178.68 | 171.43 | 174.45 | 174.45 | 1.13% | 2,889,426 |
| Jan 19, 2026 | 174.00 | 174.83 | 169.70 | 172.50 | 172.50 | -1.42% | 2,652,247 |
| Jan 16, 2026 | 172.50 | 177.65 | 168.58 | 174.98 | 174.98 | 1.89% | 3,848,005 |
| Jan 15, 2026 | 169.50 | 171.80 | 166.33 | 171.73 | 171.73 | -0.08% | 2,703,240 |
| Jan 14, 2026 | 172.52 | 174.48 | 168.88 | 171.87 | 171.87 | 0.90% | 3,014,678 |
| Jan 13, 2026 | 174.81 | 176.50 | 169.31 | 170.33 | 170.33 | -2.28% | 2,817,743 |
| Jan 12, 2026 | 177.88 | 177.88 | 172.20 | 174.31 | 174.31 | -1.60% | 3,116,395 |
| Jan 9, 2026 | 177.55 | 178.53 | 174.60 | 177.14 | 177.14 | -0.20% | 2,344,731 |
| Jan 8, 2026 | 180.99 | 180.99 | 176.01 | 177.50 | 177.50 | -3.46% | 3,310,694 |
| Jan 7, 2026 | 168.00 | 185.79 | 168.00 | 183.87 | 183.87 | 11.08% | 7,053,362 |
| Jan 6, 2026 | 162.35 | 165.62 | 161.30 | 165.53 | 165.53 | 1.93% | 2,690,457 |
| Jan 5, 2026 | 158.80 | 163.20 | 158.18 | 162.40 | 162.40 | 2.67% | 2,992,708 |
| Dec 31, 2025 | 161.00 | 161.79 | 157.04 | 158.18 | 158.18 | -2.30% | 1,969,108 |
| Dec 30, 2025 | 160.56 | 162.99 | 160.00 | 161.90 | 161.90 | 0.25% | 1,915,853 |